| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.22 | 9.48 | 0.22 | 2.38% | 9.21 | 9.65 | 545628 | 51956.48 | 14.49% |
| 2025-07-31 | 9.23 | 9.26 | -0.04 | -0.43% | 9.19 | 9.40 | 283212 | 26355.32 | 7.52% |
| 2025-07-30 | 9.28 | 9.30 | -0.03 | -0.32% | 9.18 | 9.45 | 319753 | 29827.22 | 8.49% |
| 2025-07-29 | 9.19 | 9.33 | 0.16 | 1.74% | 9.12 | 9.36 | 336799 | 31229.26 | 8.95% |
| 2025-07-28 | 9.13 | 9.17 | 0.04 | 0.44% | 9.13 | 9.28 | 209177 | 19246.31 | 5.56% |
| 2025-07-25 | 9.18 | 9.13 | -0.01 | -0.11% | 9.09 | 9.32 | 246964 | 22708.78 | 6.56% |
| 2025-07-24 | 9.02 | 9.19 | 0.21 | 2.34% | 9.02 | 9.38 | 284793 | 26127.74 | 7.56% |
| 2025-07-23 | 9.00 | 8.98 | -0.08 | -0.88% | 8.96 | 9.12 | 193934 | 17523.55 | 5.15% |
| 2025-07-22 | 9.16 | 9.06 | -0.14 | -1.52% | 9.04 | 9.19 | 250684 | 22811.93 | 6.66% |
| 2025-07-21 | 9.15 | 9.20 | 0.00 | 0.00% | 9.02 | 9.29 | 323956 | 29651.34 | 8.60% |
| 2025-07-18 | 9.27 | 9.20 | -0.16 | -1.71% | 9.09 | 9.32 | 370090 | 33929.98 | 9.83% |
| 2025-07-17 | 9.06 | 9.36 | 0.14 | 1.52% | 9.06 | 9.40 | 620609 | 57496.75 | 16.49% |
| 2025-07-16 | 8.84 | 9.22 | 0.48 | 5.49% | 8.81 | 9.61 | 734764 | 68090.64 | 19.52% |
| 2025-07-15 | 8.94 | 8.74 | -0.18 | -2.02% | 8.63 | 8.98 | 486935 | 42723.46 | 12.94% |
| 2025-07-14 | 8.74 | 8.92 | 0.16 | 1.83% | 8.71 | 8.93 | 151857 | 13452.87 | 4.03% |
| 2025-07-11 | 8.73 | 8.76 | 0.03 | 0.34% | 8.66 | 8.78 | 107043 | 9344.68 | 2.84% |
| 2025-07-10 | 8.60 | 8.73 | 0.08 | 0.92% | 8.60 | 8.74 | 90804 | 7899.64 | 2.41% |
| 2025-07-09 | 8.65 | 8.65 | -0.02 | -0.23% | 8.55 | 8.68 | 70877 | 6110.82 | 1.88% |
| 2025-07-08 | 8.60 | 8.67 | 0.07 | 0.81% | 8.57 | 8.77 | 88345 | 7648.49 | 2.35% |
| 2025-07-07 | 8.67 | 8.60 | -0.09 | -1.04% | 8.58 | 8.75 | 74102 | 6408.05 | 1.97% |
| 2025-07-04 | 8.67 | 8.69 | -0.03 | -0.34% | 8.64 | 8.80 | 100137 | 8711.26 | 2.66% |
| 2025-07-03 | 8.52 | 8.72 | 0.19 | 2.23% | 8.50 | 8.75 | 125367 | 10856.96 | 3.33% |
| 2025-07-02 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.67 | 87042 | 7453.25 | 2.31% |
| 2025-07-01 | 8.43 | 8.56 | 0.15 | 1.78% | 8.36 | 8.57 | 120412 | 10204.02 | 3.20% |
| 2025-06-30 | 8.49 | 8.41 | -0.03 | -0.36% | 8.35 | 8.49 | 78359 | 6569.36 | 2.08% |
| 2025-06-27 | 8.41 | 8.44 | 0.03 | 0.36% | 8.39 | 8.49 | 45999 | 3884.27 | 1.22% |
| 2025-06-26 | 8.52 | 8.41 | -0.09 | -1.06% | 8.37 | 8.53 | 70874 | 5972.30 | 1.88% |
| 2025-06-25 | 8.59 | 8.50 | -0.06 | -0.70% | 8.43 | 8.60 | 73540 | 6243.08 | 1.95% |
| 2025-06-24 | 8.41 | 8.56 | 0.16 | 1.90% | 8.40 | 8.59 | 63341 | 5406.34 | 1.68% |
| 2025-06-23 | 8.22 | 8.40 | 0.16 | 1.94% | 8.17 | 8.41 | 70247 | 5846.92 | 1.87% |
| 2025-06-20 | 8.24 | 8.24 | 0.00 | 0.00% | 8.20 | 8.30 | 65582 | 5411.22 | 1.74% |
| 2025-06-19 | 8.46 | 8.24 | -0.23 | -2.72% | 8.21 | 8.49 | 103544 | 8611.18 | 2.75% |
| 2025-06-18 | 8.57 | 8.47 | -0.16 | -1.85% | 8.45 | 8.63 | 104512 | 8894.83 | 2.78% |
| 2025-06-17 | 8.68 | 8.63 | -0.01 | -0.12% | 8.57 | 8.83 | 111923 | 9704.70 | 2.97% |
| 2025-06-16 | 8.60 | 8.64 | -0.07 | -0.80% | 8.57 | 8.77 | 123610 | 10681.05 | 3.28% |
| 2025-06-13 | 8.77 | 8.71 | -0.12 | -1.36% | 8.61 | 8.96 | 227890 | 19955.59 | 6.05% |
| 2025-06-12 | 8.82 | 8.83 | -0.02 | -0.23% | 8.72 | 8.91 | 125808 | 11072.00 | 3.34% |
| 2025-06-11 | 8.88 | 8.85 | -0.04 | -0.45% | 8.83 | 8.96 | 112329 | 9972.92 | 2.99% |
| 2025-06-10 | 8.92 | 8.89 | -0.06 | -0.67% | 8.81 | 9.09 | 159505 | 14245.70 | 4.24% |
| 2025-06-09 | 8.74 | 8.95 | 0.15 | 1.70% | 8.74 | 9.08 | 171930 | 15391.87 | 4.57% |
| 2025-06-06 | 8.75 | 8.80 | 0.05 | 0.57% | 8.70 | 8.99 | 157115 | 13845.85 | 4.18% |
| 2025-06-05 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.99 | 198018 | 17495.48 | 5.27% |
| 2025-06-04 | 8.74 | 8.85 | 0.08 | 0.91% | 8.69 | 8.87 | 148385 | 13037.25 | 3.95% |
| 2025-06-03 | 8.54 | 8.77 | 0.14 | 1.62% | 8.52 | 8.80 | 169799 | 14803.50 | 4.51% |
| 2025-05-30 | 8.54 | 8.63 | 0.07 | 0.82% | 8.52 | 8.76 | 150239 | 13026.29 | 3.99% |
| 2025-05-29 | 8.45 | 8.56 | 0.09 | 1.06% | 8.39 | 8.57 | 112822 | 9616.92 | 3.00% |
| 2025-05-28 | 8.51 | 8.47 | -0.07 | -0.82% | 8.42 | 8.55 | 77678 | 6583.03 | 2.07% |
| 2025-05-27 | 8.40 | 8.54 | 0.11 | 1.30% | 8.39 | 8.62 | 115752 | 9862.27 | 3.08% |
| 2025-05-26 | 8.44 | 8.43 | -0.09 | -1.06% | 8.33 | 8.55 | 141657 | 11918.28 | 3.77% |
| 2025-05-23 | 8.55 | 8.52 | 0.02 | 0.24% | 8.48 | 8.93 | 195429 | 16920.49 | 5.20% |
| 2025-05-22 | 8.45 | 8.50 | -0.01 | -0.12% | 8.40 | 8.58 | 108350 | 9191.69 | 2.88% |
| 2025-05-21 | 8.43 | 8.51 | 0.04 | 0.47% | 8.43 | 8.62 | 142223 | 12168.78 | 3.78% |
| 2025-05-20 | 8.40 | 8.47 | 0.04 | 0.47% | 8.40 | 8.59 | 145970 | 12396.97 | 3.88% |
| 2025-05-19 | 8.44 | 8.43 | -0.18 | -2.09% | 8.35 | 8.52 | 229380 | 19291.93 | 6.10% |
| 2025-05-16 | 8.36 | 8.61 | 0.44 | 5.39% | 8.21 | 8.70 | 393904 | 33388.64 | 10.47% |
| 2025-05-15 | 8.10 | 8.17 | 0.05 | 0.62% | 8.08 | 8.17 | 61936 | 5042.96 | 1.65% |
| 2025-05-14 | 8.15 | 8.12 | -0.06 | -0.73% | 8.05 | 8.15 | 55233 | 4472.02 | 1.47% |
| 2025-05-13 | 8.18 | 8.18 | 0.05 | 0.62% | 8.11 | 8.20 | 73426 | 6000.06 | 1.95% |
| 2025-05-12 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.15 | 65856 | 5342.04 | 1.75% |
| 2025-05-09 | 8.09 | 8.08 | 0.00 | 0.00% | 8.07 | 8.18 | 65134 | 5284.77 | 1.73% |
| 2025-05-08 | 8.07 | 8.08 | 0.01 | 0.12% | 8.01 | 8.09 | 52792 | 4256.96 | 1.40% |
| 2025-05-07 | 8.12 | 8.07 | 0.03 | 0.37% | 8.00 | 8.14 | 83452 | 6729.42 | 2.22% |
| 2025-05-06 | 7.94 | 8.04 | 0.11 | 1.39% | 7.94 | 8.07 | 77879 | 6232.46 | 2.07% |
| 2025-04-30 | 7.91 | 7.93 | 0.03 | 0.38% | 7.86 | 7.96 | 69553 | 5508.50 | 1.85% |
| 2025-04-29 | 7.77 | 7.90 | 0.14 | 1.80% | 7.75 | 7.92 | 105338 | 8297.55 | 2.80% |
| 2025-04-28 | 7.99 | 7.76 | 0.13 | 1.70% | 7.76 | 8.09 | 206953 | 16334.28 | 5.50% |
| 2025-04-25 | 7.67 | 7.63 | 0.00 | 0.00% | 7.58 | 7.67 | 43627 | 3323.10 | 1.16% |
| 2025-04-24 | 7.59 | 7.63 | 0.02 | 0.26% | 7.56 | 7.68 | 50046 | 3814.22 | 1.34% |
| 2025-04-23 | 7.67 | 7.61 | -0.10 | -1.30% | 7.60 | 7.71 | 57949 | 4423.68 | 1.55% |
| 2025-04-22 | 7.56 | 7.71 | 0.15 | 1.98% | 7.53 | 7.74 | 80685 | 6187.66 | 2.15% |
| 2025-04-21 | 7.49 | 7.56 | 0.06 | 0.80% | 7.38 | 7.56 | 45927 | 3448.28 | 1.23% |
| 2025-04-18 | 7.49 | 7.50 | 0.01 | 0.13% | 7.46 | 7.59 | 39966 | 3000.89 | 1.07% |
| 2025-04-17 | 7.53 | 7.49 | -0.04 | -0.53% | 7.47 | 7.58 | 39407 | 2968.09 | 1.05% |
| 2025-04-16 | 7.67 | 7.53 | -0.15 | -1.95% | 7.43 | 7.67 | 74813 | 5646.66 | 2.00% |
| 2025-04-15 | 7.58 | 7.68 | 0.07 | 0.92% | 7.55 | 7.69 | 65246 | 4976.22 | 1.74% |
| 2025-04-14 | 7.53 | 7.61 | 0.13 | 1.74% | 7.49 | 7.64 | 75283 | 5706.72 | 2.01% |
| 2025-04-11 | 7.40 | 7.48 | 0.00 | 0.00% | 7.40 | 7.56 | 61676 | 4614.19 | 1.65% |
| 2025-04-10 | 7.45 | 7.48 | 0.13 | 1.77% | 7.35 | 7.53 | 108892 | 8134.69 | 2.91% |
| 2025-04-09 | 7.21 | 7.35 | 0.02 | 0.27% | 6.86 | 7.38 | 120966 | 8631.66 | 3.23% |
| 2025-04-08 | 7.27 | 7.33 | -0.01 | -0.14% | 7.11 | 7.46 | 115623 | 8409.52 | 3.09% |
特一药业(002728)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
